Colefax Group (CFX) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Colefax Group

Date Open High Low Close* Volume
04/12/2009 111.00p 111.00p 111.00p 111.00p 0
03/12/2009 111.00p 111.00p 109.00p 111.00p 3846
02/12/2009 111.00p 112.00p 111.00p 111.00p 0
01/12/2009 111.00p 111.00p 111.00p 111.00p 0
30/11/2009 111.00p 111.00p 109.00p 111.00p 3428
27/11/2009 111.00p 111.00p 109.00p 111.00p 465
26/11/2009 111.00p 111.00p 111.00p 111.00p 0
25/11/2009 111.00p 111.00p 111.00p 111.00p 0
24/11/2009 111.00p 111.00p 111.00p 111.00p 0
23/11/2009 111.00p 111.00p 111.00p 111.00p 0
20/11/2009 112.00p 112.00p 111.00p 111.00p 0
19/11/2009 112.00p 112.00p 112.00p 112.00p 0
18/11/2009 112.00p 112.00p 107.00p 112.00p 14667
17/11/2009 113.50p 113.50p 112.00p 112.00p 0
16/11/2009 110.00p 113.50p 110.00p 113.50p 0
13/11/2009 110.00p 110.00p 110.00p 110.00p 0
12/11/2009 110.00p 110.00p 110.00p 110.00p 0
11/11/2009 110.00p 110.00p 110.00p 110.00p 0
10/11/2009 110.00p 110.00p 110.00p 110.00p 0
09/11/2009 110.00p 110.00p 110.00p 110.00p 0
06/11/2009 106.50p 110.00p 106.50p 110.00p 1220
05/11/2009 106.50p 106.50p 106.50p 106.50p 0
04/11/2009 106.50p 106.50p 106.50p 106.50p 0
03/11/2009 106.50p 106.50p 104.47p 106.50p 1769
02/11/2009 106.50p 106.50p 106.50p 106.50p 0
30/10/2009 106.50p 106.50p 106.50p 106.50p 0
29/10/2009 106.50p 106.50p 106.50p 106.50p 0
28/10/2009 109.00p 106.50p 104.00p 106.50p 4000
27/10/2009 110.00p 110.00p 109.00p 109.00p 0
26/10/2009 109.00p 109.00p 109.00p 109.00p 0
23/10/2009 109.00p 113.00p 107.88p 109.00p 11400
22/10/2009 109.00p 109.00p 109.00p 109.00p 0
21/10/2009 108.00p 109.00p 108.00p 109.00p 0
20/10/2009 108.00p 108.00p 106.60p 108.00p 1292
19/10/2009 108.00p 110.00p 104.00p 108.00p 20833
16/10/2009 108.00p 113.00p 108.00p 108.00p 2044
15/10/2009 108.00p 108.00p 108.00p 108.00p 0
14/10/2009 108.00p 108.00p 108.00p 108.00p 0
13/10/2009 109.00p 109.00p 109.00p 109.00p 0
12/10/2009 109.00p 109.00p 109.00p 109.00p 0
09/10/2009 109.00p 109.00p 109.00p 109.00p 0
08/10/2009 109.00p 109.00p 109.00p 109.00p 0
07/10/2009 107.50p 109.00p 107.08p 109.00p 200
06/10/2009 107.50p 107.50p 107.50p 107.50p 0
05/10/2009 107.50p 107.50p 107.50p 107.50p 0
02/10/2009 107.50p 107.50p 107.50p 107.50p 0
01/10/2009 107.50p 107.50p 107.50p 107.50p 0
30/09/2009 109.00p 109.00p 107.50p 107.50p 0
29/09/2009 109.00p 109.00p 107.50p 109.00p 0
28/09/2009 109.00p 109.00p 109.00p 109.00p 0
25/09/2009 109.00p 109.00p 107.50p 109.00p 1500
24/09/2009 109.00p 109.00p 109.00p 109.00p 0
23/09/2009 109.00p 109.00p 109.00p 109.00p 0
22/09/2009 109.00p 109.00p 109.00p 109.00p 0
21/09/2009 109.00p 109.00p 109.00p 109.00p 0

*Close Price adjusted for both dividends and splits